Nektar Therapeutics (NKTR)
NASDAQ: NKTR · Real-Time Price · USD
22.96
+1.28 (5.90%)
At close: Aug 1, 2025, 4:00 PM
23.23
+0.27 (1.18%)
After-hours: Aug 1, 2025, 7:51 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.34 | 23.00 | 21.02 | 22.96 | 22.96 | 5.90% | 504,500 |
| Jul 31, 2025 | 21.88 | 22.46 | 21.56 | 21.68 | 21.68 | -1.77% | 368,328 |
| Jul 30, 2025 | 23.02 | 23.19 | 21.87 | 22.07 | 22.07 | -3.67% | 545,193 |
| Jul 29, 2025 | 24.19 | 24.32 | 22.59 | 22.91 | 22.91 | -3.13% | 917,884 |
| Jul 28, 2025 | 25.33 | 25.50 | 23.50 | 23.65 | 23.65 | -5.40% | 641,462 |
| Jul 25, 2025 | 24.55 | 25.15 | 24.00 | 25.00 | 25.00 | 1.71% | 457,449 |
| Jul 24, 2025 | 25.23 | 25.99 | 24.30 | 24.58 | 24.58 | -1.68% | 745,545 |
| Jul 23, 2025 | 24.90 | 26.35 | 24.53 | 25.00 | 25.00 | 2.12% | 904,711 |
| Jul 22, 2025 | 24.64 | 25.59 | 23.56 | 24.48 | 24.48 | -1.25% | 580,114 |
| Jul 21, 2025 | 24.98 | 25.65 | 24.31 | 24.79 | 24.79 | -0.60% | 598,004 |
| Jul 18, 2025 | 26.62 | 27.72 | 24.51 | 24.94 | 24.94 | -6.49% | 1,102,308 |
| Jul 17, 2025 | 24.14 | 26.89 | 23.45 | 26.67 | 26.67 | 10.48% | 1,311,282 |
| Jul 16, 2025 | 24.01 | 24.64 | 23.06 | 24.14 | 24.14 | 1.43% | 958,536 |
| Jul 15, 2025 | 24.52 | 24.73 | 23.06 | 23.80 | 23.80 | -2.50% | 1,157,653 |
| Jul 14, 2025 | 24.61 | 25.15 | 23.66 | 24.41 | 24.41 | -2.40% | 743,727 |
| Jul 11, 2025 | 24.82 | 26.29 | 23.86 | 25.01 | 25.01 | -0.36% | 1,207,592 |
| Jul 10, 2025 | 24.09 | 25.57 | 22.67 | 25.10 | 25.10 | 7.45% | 1,623,355 |
| Jul 9, 2025 | 23.25 | 23.97 | 22.61 | 23.36 | 23.36 | 2.77% | 1,275,612 |
| Jul 8, 2025 | 23.81 | 23.98 | 21.87 | 22.73 | 22.73 | -3.15% | 1,455,988 |
| Jul 7, 2025 | 24.00 | 24.33 | 22.09 | 23.47 | 23.47 | -5.21% | 1,640,932 |
| Jul 3, 2025 | 25.29 | 26.43 | 23.81 | 24.76 | 24.76 | -3.02% | 994,109 |
| Jul 2, 2025 | 24.07 | 26.59 | 24.07 | 25.53 | 25.53 | 3.82% | 2,076,412 |
| Jul 1, 2025 | 24.96 | 25.74 | 24.19 | 24.59 | 24.59 | -4.84% | 3,868,071 |
| Jun 30, 2025 | 27.08 | 27.99 | 25.03 | 25.84 | 25.84 | 0.31% | 2,472,952 |
| Jun 27, 2025 | 29.21 | 29.26 | 25.30 | 25.76 | 25.76 | -13.21% | 4,785,205 |
| Jun 26, 2025 | 31.15 | 33.81 | 27.10 | 29.68 | 29.68 | 1.92% | 7,039,782 |
| Jun 25, 2025 | 24.88 | 37.38 | 23.33 | 29.12 | 29.12 | 19.10% | 26,108,100 |
| Jun 24, 2025 | 19.92 | 27.68 | 16.56 | 24.45 | 24.45 | 156.29% | 36,546,085 |
| Jun 23, 2025 | 8.36 | 9.75 | 8.35 | 9.54 | 9.54 | 12.10% | 1,527,004 |
| Jun 20, 2025 | 8.39 | 8.86 | 8.27 | 8.51 | 8.51 | -1.16% | 371,504 |
| Jun 18, 2025 | 8.67 | 9.27 | 8.37 | 8.61 | 8.61 | -1.37% | 449,782 |
| Jun 17, 2025 | 9.17 | 9.71 | 8.63 | 8.73 | 8.73 | -5.62% | 382,658 |
| Jun 16, 2025 | 8.56 | 9.59 | 7.99 | 9.25 | 9.25 | 7.68% | 889,507 |
| Jun 13, 2025 | 8.42 | 9.13 | 8.22 | 8.59 | 8.59 | -1.94% | 441,319 |
| Jun 12, 2025 | 9.54 | 9.54 | 8.75 | 8.76 | 8.76 | -8.27% | 454,819 |
| Jun 11, 2025 | 11.25 | 11.40 | 9.31 | 9.55 | 9.55 | -15.86% | 501,755 |
| Jun 10, 2025 | 8.81 | 11.65 | 8.18 | 11.35 | 11.35 | 29.12% | 1,423,936 |
| Jun 9, 2025 | 10.34 | 11.02 | 8.76 | 8.79 | 8.79 | -12.01% | 736,208 |
| Jun 6, 2025 | 10.30 | 10.41 | 9.89 | 9.99 | 9.99 | -1.30% | 136,521 |
| Jun 5, 2025 | 10.45 | 10.58 | 9.56 | 10.12 | 10.12 | -9.58% | 254,632 |
| Jun 4, 2025 | 11.35 | 11.70 | 10.80 | 11.19 | 11.20 | -0.43% | 91,455 |
| Jun 3, 2025 | 11.90 | 12.45 | 11.10 | 11.24 | 11.24 | -5.89% | 163,677 |
| Jun 2, 2025 | 11.10 | 12.30 | 10.50 | 11.95 | 11.95 | 9.93% | 158,097 |
| May 30, 2025 | 11.10 | 11.25 | 10.09 | 10.87 | 10.87 | -2.02% | 145,230 |
| May 29, 2025 | 10.65 | 11.10 | 10.20 | 11.09 | 11.09 | 5.74% | 125,987 |
| May 28, 2025 | 9.90 | 10.56 | 9.53 | 10.49 | 10.49 | 3.68% | 94,718 |
| May 27, 2025 | 10.28 | 10.28 | 9.48 | 10.12 | 10.12 | 3.12% | 89,377 |
| May 23, 2025 | 9.47 | 9.81 | 9.32 | 9.81 | 9.81 | -0.90% | 70,092 |
| May 22, 2025 | 9.30 | 9.90 | 9.15 | 9.90 | 9.90 | 4.35% | 71,358 |
| May 21, 2025 | 10.31 | 10.32 | 9.30 | 9.49 | 9.49 | -7.95% | 157,107 |